Alector Inc. (ALEC)
1.48
-0.16 (-9.76%)
At close: Mar 03, 2025, 12:28 PM
ALEC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 1.66 | 1.69 | 1.55 | 1.64 | -0.02 | -1.20% | 2,362,484 |
| Feb 27, 2025 | 1.88 | 2.09 | 1.65 | 1.66 | -0.06 | -3.49% | 1,600,002 |
| Feb 26, 2025 | 1.77 | 1.81 | 1.65 | 1.72 | -0.05 | -2.82% | 578,700 |
| Feb 25, 2025 | 1.78 | 1.80 | 1.70 | 1.77 | -0.01 | -0.56% | 549,842 |
| Feb 24, 2025 | 1.90 | 1.91 | 1.76 | 1.78 | -0.09 | -4.81% | 388,300 |
| Feb 21, 2025 | 1.92 | 1.93 | 1.83 | 1.87 | 0.01 | 0.54% | 461,300 |
| Feb 20, 2025 | 1.83 | 1.89 | 1.78 | 1.86 | 0.03 | 1.64% | 455,929 |
| Feb 19, 2025 | 1.72 | 1.86 | 1.71 | 1.83 | 0.07 | 3.98% | 488,183 |
| Feb 18, 2025 | 1.73 | 1.80 | 1.72 | 1.76 | 0.06 | 3.53% | 400,457 |
| Feb 14, 2025 | 1.67 | 1.76 | 1.67 | 1.70 | 0.03 | 1.80% | 306,035 |
| Feb 13, 2025 | 1.66 | 1.68 | 1.63 | 1.67 | 0.03 | 1.83% | 351,829 |
| Feb 12, 2025 | 1.57 | 1.65 | 1.55 | 1.64 | 0.03 | 1.86% | 425,737 |
| Feb 11, 2025 | 1.65 | 1.67 | 1.58 | 1.61 | -0.04 | -2.42% | 519,400 |
| Feb 10, 2025 | 1.74 | 1.75 | 1.65 | 1.65 | -0.10 | -5.71% | 447,200 |
| Feb 7, 2025 | 1.79 | 1.83 | 1.69 | 1.75 | -0.04 | -2.23% | 699,300 |
| Feb 6, 2025 | 1.84 | 1.85 | 1.76 | 1.79 | -0.05 | -2.72% | 400,849 |
| Feb 5, 2025 | 1.74 | 1.85 | 1.73 | 1.84 | 0.13 | 7.60% | 549,558 |
| Feb 4, 2025 | 1.63 | 1.71 | 1.60 | 1.71 | 0.07 | 4.27% | 485,422 |
| Feb 3, 2025 | 1.63 | 1.69 | 1.59 | 1.64 | -0.02 | -1.20% | 461,612 |
| Jan 31, 2025 | 1.69 | 1.77 | 1.64 | 1.66 | -0.06 | -3.49% | 615,938 |
| Jan 30, 2025 | 1.67 | 1.78 | 1.64 | 1.72 | 0.08 | 4.88% | 491,400 |
| Jan 29, 2025 | 1.69 | 1.74 | 1.62 | 1.64 | -0.06 | -3.53% | 477,435 |
| Jan 28, 2025 | 1.73 | 1.73 | 1.65 | 1.70 | -0.04 | -2.30% | 623,400 |
| Jan 27, 2025 | 1.78 | 1.93 | 1.72 | 1.74 | -0.05 | -2.79% | 427,000 |
| Jan 24, 2025 | 1.79 | 1.86 | 1.77 | 1.79 | -0.02 | -1.10% | 335,400 |
| Jan 23, 2025 | 1.76 | 1.82 | 1.71 | 1.81 | 0.03 | 1.69% | 439,700 |
| Jan 22, 2025 | 1.74 | 1.82 | 1.73 | 1.78 | 0.05 | 2.89% | 443,500 |
| Jan 21, 2025 | 1.75 | 1.78 | 1.70 | 1.73 | 0.02 | 1.17% | 488,500 |
| Jan 17, 2025 | 1.70 | 1.72 | 1.66 | 1.71 | 0.03 | 1.79% | 529,400 |
| Jan 16, 2025 | 1.67 | 1.70 | 1.60 | 1.68 | 0.00 | 0.00% | 912,217 |
| Jan 15, 2025 | 1.70 | 1.79 | 1.66 | 1.68 | 0.04 | 2.44% | 904,474 |
| Jan 14, 2025 | 1.82 | 1.82 | 1.61 | 1.64 | -0.15 | -8.38% | 758,600 |
| Jan 13, 2025 | 1.77 | 1.81 | 1.69 | 1.79 | -0.01 | -0.56% | 1,259,407 |
| Jan 10, 2025 | 1.86 | 1.86 | 1.75 | 1.80 | -0.08 | -4.26% | 750,000 |
| Jan 8, 2025 | 1.97 | 1.98 | 1.88 | 1.88 | -0.10 | -5.05% | 617,615 |
| Jan 7, 2025 | 2.00 | 2.13 | 1.97 | 1.98 | -0.04 | -1.98% | 749,300 |
| Jan 6, 2025 | 2.05 | 2.15 | 2.02 | 2.02 | -0.04 | -1.94% | 827,242 |
| Jan 3, 2025 | 1.90 | 2.06 | 1.89 | 2.06 | 0.17 | 8.99% | 938,515 |
| Jan 2, 2025 | 1.89 | 2.07 | 1.85 | 1.89 | 0.00 | 0.00% | 1,078,619 |
| Dec 31, 2024 | 1.73 | 1.93 | 1.73 | 1.89 | 0.17 | 9.88% | 2,320,200 |
| Dec 30, 2024 | 1.76 | 1.78 | 1.68 | 1.72 | -0.06 | -3.37% | 2,617,717 |
| Dec 27, 2024 | 1.83 | 1.87 | 1.77 | 1.78 | -0.04 | -2.20% | 996,200 |
| Dec 26, 2024 | 1.83 | 1.92 | 1.78 | 1.82 | -0.03 | -1.62% | 1,444,000 |
| Dec 24, 2024 | 1.92 | 1.94 | 1.82 | 1.85 | -0.07 | -3.65% | 592,700 |
| Dec 23, 2024 | 1.87 | 1.94 | 1.78 | 1.92 | 0.06 | 3.23% | 1,613,239 |
| Dec 20, 2024 | 1.76 | 1.89 | 1.73 | 1.86 | 0.08 | 4.49% | 4,460,916 |
| Dec 19, 2024 | 1.82 | 1.86 | 1.74 | 1.78 | 0.00 | 0.00% | 1,055,728 |
| Dec 18, 2024 | 1.91 | 2.00 | 1.75 | 1.78 | -0.11 | -5.82% | 1,861,647 |
| Dec 17, 2024 | 1.92 | 2.01 | 1.85 | 1.89 | -0.09 | -4.55% | 1,088,230 |
| Dec 16, 2024 | 1.87 | 2.02 | 1.85 | 1.98 | 0.01 | 0.51% | 1,135,100 |